Lojas Quero-Quero S.A. (BVMF:LJQQ3)
Brazil · Delayed Price · Currency is BRL 2.180
+0.070 (3.32%)
Apr 17, 2026, 4:54 PM GMT-3
Lojas Quero-Quero Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 2.15 | 2.23 | 2.15 | 2.19 | 2.19 | 3.79% | 2,638,800 |
| Apr 16, 2026 | 2.24 | 2.24 | 2.09 | 2.11 | 2.11 | -5.80% | 1,635,000 |
| Apr 15, 2026 | 2.23 | 2.26 | 2.20 | 2.24 | 2.24 | - | 865,600 |
| Apr 14, 2026 | 2.21 | 2.24 | 2.21 | 2.24 | 2.24 | 0.90% | 1,268,100 |
| Apr 13, 2026 | 2.16 | 2.22 | 2.13 | 2.22 | 2.22 | 0.91% | 1,568,400 |
| Apr 10, 2026 | 2.19 | 2.22 | 2.15 | 2.20 | 2.20 | - | 2,212,900 |
| Apr 9, 2026 | 2.09 | 2.20 | 2.09 | 2.20 | 2.20 | 4.27% | 3,375,600 |
| Apr 8, 2026 | 2.11 | 2.16 | 2.07 | 2.11 | 2.11 | 6.03% | 5,467,300 |
| Apr 7, 2026 | 2.01 | 2.01 | 1.93 | 1.99 | 1.99 | -1.00% | 3,144,800 |
| Apr 6, 2026 | 2.02 | 2.07 | 1.99 | 2.01 | 2.01 | - | 1,892,900 |
| Apr 2, 2026 | 2.00 | 2.06 | 1.96 | 2.01 | 2.01 | -1.95% | 1,713,300 |
| Apr 1, 2026 | 1.99 | 2.09 | 1.99 | 2.05 | 2.05 | 2.50% | 4,883,500 |
| Mar 31, 2026 | 1.92 | 2.00 | 1.91 | 2.00 | 2.00 | 6.38% | 3,001,800 |
| Mar 30, 2026 | 1.94 | 1.99 | 1.87 | 1.88 | 1.88 | -2.08% | 2,321,000 |
| Mar 27, 2026 | 2.00 | 2.00 | 1.91 | 1.92 | 1.92 | -3.03% | 1,925,400 |
| Mar 26, 2026 | 2.02 | 2.05 | 1.97 | 1.98 | 1.98 | -3.41% | 1,610,700 |
| Mar 25, 2026 | 2.00 | 2.09 | 2.00 | 2.05 | 2.05 | 3.02% | 2,375,300 |
| Mar 24, 2026 | 1.99 | 2.05 | 1.97 | 1.99 | 1.99 | -2.93% | 2,029,200 |
| Mar 23, 2026 | 1.86 | 2.05 | 1.86 | 2.05 | 2.05 | 12.02% | 4,667,800 |
| Mar 20, 2026 | 1.90 | 1.90 | 1.80 | 1.83 | 1.83 | -3.68% | 1,991,100 |
| Mar 19, 2026 | 1.87 | 1.91 | 1.80 | 1.90 | 1.90 | 1.60% | 3,432,800 |
| Mar 18, 2026 | 1.85 | 1.93 | 1.82 | 1.87 | 1.87 | 1.08% | 2,881,200 |
| Mar 17, 2026 | 1.87 | 1.92 | 1.85 | 1.85 | 1.85 | -1.07% | 3,228,500 |
| Mar 16, 2026 | 1.92 | 1.94 | 1.85 | 1.87 | 1.87 | -0.53% | 3,408,200 |
| Mar 13, 2026 | 2.01 | 2.03 | 1.85 | 1.88 | 1.88 | -6.47% | 6,579,100 |
| Mar 12, 2026 | 2.06 | 2.08 | 1.99 | 2.01 | 2.01 | -4.29% | 4,813,700 |
| Mar 11, 2026 | 2.12 | 2.20 | 2.05 | 2.10 | 2.10 | -1.87% | 4,642,800 |
| Mar 10, 2026 | 1.99 | 2.23 | 1.98 | 2.14 | 2.14 | 7.54% | 9,273,800 |
| Mar 9, 2026 | 1.92 | 2.01 | 1.88 | 1.99 | 1.99 | 3.65% | 9,740,800 |
| Mar 6, 2026 | 2.07 | 2.19 | 1.91 | 1.92 | 1.92 | -7.69% | 9,034,800 |
| Mar 5, 2026 | 2.04 | 2.15 | 2.03 | 2.08 | 2.08 | - | 8,232,100 |
| Mar 4, 2026 | 2.07 | 2.11 | 2.04 | 2.08 | 2.08 | 1.46% | 4,618,800 |
| Mar 3, 2026 | 2.12 | 2.14 | 2.04 | 2.05 | 2.05 | -6.82% | 6,125,900 |
| Mar 2, 2026 | 2.12 | 2.21 | 2.08 | 2.20 | 2.20 | 2.33% | 3,551,600 |
| Feb 27, 2026 | 2.20 | 2.21 | 2.14 | 2.15 | 2.15 | -3.59% | 4,141,100 |
| Feb 26, 2026 | 2.20 | 2.26 | 2.19 | 2.23 | 2.23 | 1.36% | 4,126,900 |
| Feb 25, 2026 | 2.26 | 2.30 | 2.20 | 2.20 | 2.20 | -1.79% | 4,651,500 |
| Feb 24, 2026 | 2.28 | 2.33 | 2.20 | 2.24 | 2.24 | -1.75% | 5,599,000 |
| Feb 23, 2026 | 2.35 | 2.45 | 2.27 | 2.28 | 2.28 | -6.17% | 5,080,000 |
| Feb 20, 2026 | 2.31 | 2.43 | 2.22 | 2.43 | 2.43 | 5.65% | 3,265,700 |
| Feb 19, 2026 | 2.31 | 2.35 | 2.28 | 2.30 | 2.30 | -0.43% | 2,085,400 |
| Feb 18, 2026 | 2.35 | 2.37 | 2.28 | 2.31 | 2.31 | -1.70% | 4,137,200 |
| Feb 13, 2026 | 2.42 | 2.42 | 2.31 | 2.35 | 2.35 | -2.89% | 4,548,600 |
| Feb 12, 2026 | 2.58 | 2.58 | 2.41 | 2.42 | 2.42 | -6.20% | 2,953,100 |
| Feb 11, 2026 | 2.51 | 2.61 | 2.47 | 2.58 | 2.58 | 4.45% | 3,313,400 |
| Feb 10, 2026 | 2.58 | 2.59 | 2.46 | 2.47 | 2.47 | -4.63% | 2,078,300 |
| Feb 9, 2026 | 2.50 | 2.60 | 2.49 | 2.59 | 2.59 | 3.60% | 1,960,900 |
| Feb 6, 2026 | 2.39 | 2.50 | 2.34 | 2.50 | 2.50 | 5.04% | 2,518,400 |
| Feb 5, 2026 | 2.47 | 2.52 | 2.38 | 2.38 | 2.38 | -3.64% | 1,893,000 |
| Feb 4, 2026 | 2.56 | 2.56 | 2.35 | 2.47 | 2.47 | -3.52% | 3,652,500 |